New Zealand markets open in 6 hours 17 minutes

NZD/USD (NZDUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
0.5743+0.0018 (+0.3216%)
As of 03:41PM BST. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.57240.57590.56830.57430.5743-
03 Oct 20220.56190.57310.56150.56190.5619-
30 Sept 20220.57420.57410.56410.57420.5742-
29 Sept 20220.57190.57200.56490.57190.5719-
28 Sept 20220.56310.57030.55690.56310.5631-
27 Sept 20220.56650.57220.56410.56650.5665-
26 Sept 20220.57420.57530.56600.57420.5742-
23 Sept 20220.58480.58570.57560.58480.5848-
22 Sept 20220.58290.58870.58060.58290.5829-
21 Sept 20220.59020.59070.58730.59020.5902-
20 Sept 20220.59670.59760.58880.59670.5967-
19 Sept 20220.59960.60010.59310.59960.5996-
16 Sept 20220.59580.59890.59440.59580.5958-
15 Sept 20220.60170.60200.59740.60170.6017-
14 Sept 20220.60050.60240.59790.60050.6005-
13 Sept 20220.61470.61620.60120.61470.6147-
12 Sept 20220.61130.61570.60980.61130.6113-
09 Sept 20220.60700.61520.60690.60700.6070-
08 Sept 20220.60630.60780.60330.60630.6063-
07 Sept 20220.60330.60400.59980.60330.6033-
06 Sept 20220.61050.61290.60370.61050.6105-
05 Sept 20220.60860.61050.60790.60860.6086-
02 Sept 20220.60850.61400.60520.60850.6085-
01 Sept 20220.61110.61150.60620.61110.6111-
31 Aug 20220.61320.61540.61120.61320.6132-
30 Aug 20220.61610.61940.61240.61610.6161-
29 Aug 20220.61130.61670.61030.61130.6113-
26 Aug 20220.62170.62320.61580.62170.6217-
25 Aug 20220.61820.62520.61780.61820.6182-
24 Aug 20220.62070.62400.61650.62070.6207-
23 Aug 20220.61770.62440.61610.61770.6177-
22 Aug 20220.61760.62120.61570.61760.6176-
19 Aug 20220.62450.62490.61720.62450.6245-
18 Aug 20220.62760.63110.62500.62760.6276-
17 Aug 20220.63430.63810.62600.63430.6343-
16 Aug 20220.63630.63710.63190.63630.6363-
15 Aug 20220.64490.64530.63570.64490.6449-
12 Aug 20220.64340.64680.64230.64340.6434-
11 Aug 20220.64060.64620.63850.64060.6406-
10 Aug 20220.62860.64310.62760.62860.6286-
09 Aug 20220.62890.63040.62720.62890.6289-
08 Aug 20220.62400.63030.62320.62400.6240-
05 Aug 20220.62970.63100.62150.62970.6297-
04 Aug 20220.62670.63160.62670.62670.6267-
03 Aug 20220.62210.62730.62140.62210.6221-
02 Aug 20220.63320.63430.62720.63320.6332-
01 Aug 20220.62790.63530.62800.62790.6279-
29 Jul 20220.62960.63290.62210.62960.6296-
28 Jul 20220.62600.62930.62530.62600.6260-
27 Jul 20220.62410.62470.61970.62410.6241-
26 Jul 20220.62580.62800.62260.62580.6258-
25 Jul 20220.62340.62800.62190.62340.6234-
22 Jul 20220.62440.63020.62130.62440.6244-
21 Jul 20220.62250.62420.61860.62250.6225-
20 Jul 20220.62340.62730.62310.62340.6234-
19 Jul 20220.61530.62400.61430.61530.6153-
18 Jul 20220.61900.61980.61500.61900.6190-
15 Jul 20220.61300.61780.61190.61300.6130-
14 Jul 20220.61090.61350.60620.61090.6109-
13 Jul 20220.61230.61720.60820.61230.6123-
12 Jul 20220.61220.61460.61010.61220.6122-
11 Jul 20220.61860.61850.61000.61860.6186-
08 Jul 20220.61790.62070.61350.61790.6179-
07 Jul 20220.61550.61950.61410.61550.6155-
06 Jul 20220.61660.61910.61340.61660.6166-
05 Jul 20220.62160.62270.61260.62160.6216-
04 Jul 20220.62090.62520.61980.62090.6209-
01 Jul 20220.62400.62470.61490.62400.6240-
30 Jun 20220.62250.62490.62000.62250.6225-
29 Jun 20220.62370.62600.62060.62370.6237-
28 Jun 20220.62940.63140.62470.62940.6294-
27 Jun 20220.63140.63250.62840.63140.6314-
24 Jun 20220.62860.63270.62780.62860.6286-
23 Jun 20220.62710.63110.62490.62710.6271-
22 Jun 20220.63180.63180.62450.63180.6318-
21 Jun 20220.63370.63640.63190.63370.6337-
20 Jun 20220.63260.63640.63070.63260.6326-
17 Jun 20220.63610.63610.62700.63610.6361-
16 Jun 20220.62930.63390.62340.62930.6293-
15 Jun 20220.62270.62640.62190.62270.6227-
14 Jun 20220.62750.62920.62150.62750.6275-
13 Jun 20220.63370.63480.62590.63370.6337-
10 Jun 20220.63860.64350.63520.63860.6386-
09 Jun 20220.64440.64610.63990.64440.6444-
08 Jun 20220.64810.64860.64360.64810.6481-
07 Jun 20220.64860.64910.64240.64860.6486-
06 Jun 20220.65090.65380.64860.65090.6509-
03 Jun 20220.65600.65760.65050.65600.6560-
02 Jun 20220.64810.65560.64610.64810.6481-
01 Jun 20220.65190.65410.64660.65190.6519-
31 May 20220.65580.65640.64840.65580.6558-
30 May 20220.65340.65610.65330.65340.6534-
27 May 20220.64820.65500.64750.64820.6482-
26 May 20220.64800.65010.64490.64800.6480-
25 May 20220.64490.65140.64270.64490.6449-
24 May 20220.64470.64590.64250.64470.6447-
23 May 20220.64210.64910.64200.64210.6421-
20 May 20220.63810.64130.63660.63810.6381-
19 May 20220.62960.64150.62950.62960.6296-
18 May 20220.63590.63720.63270.63590.6359-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...